| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 20.7 | 21.96 | 20.68 | 21.67 | 21.67 | +1.15 (+5.60%) | 8,929,663 |
| 22 Jul 2019 | CNY | 21.96 | 22.16 | 20.01 | 20.52 | 20.52 | -1.37 (-6.26%) | 6,841,217 |
| 19 Jul 2019 | CNY | 22.22 | 22.38 | 21.88 | 21.89 | 21.89 | -0.15 (-0.68%) | 4,873,102 |
| 18 Jul 2019 | CNY | 22.96 | 22.96 | 21.82 | 22.04 | 22.04 | -0.94 (-4.09%) | 7,592,848 |
| 17 Jul 2019 | CNY | 23.4 | 23.69 | 22.95 | 22.98 | 22.98 | -0.72 (-3.04%) | 8,611,778 |
| 16 Jul 2019 | CNY | 22.56 | 23.73 | 22.56 | 23.7 | 23.7 | +0.97 (+4.27%) | 11,690,624 |
| 15 Jul 2019 | CNY | 22.28 | 23.2 | 22.12 | 22.73 | 22.73 | +0.62 (+2.80%) | 8,013,680 |
| 12 Jul 2019 | CNY | 22.44 | 22.66 | 21.9 | 22.11 | 22.11 | -0.1 (-0.45%) | 4,599,848 |
| 11 Jul 2019 | CNY | 22.69 | 22.89 | 22.06 | 22.21 | 22.21 | -0.64 (-2.80%) | 6,509,854 |
| 10 Jul 2019 | CNY | 22.46 | 23.17 | 22.18 | 22.85 | 22.85 | +0.55 (+2.47%) | 10,054,626 |
| 9 Jul 2019 | CNY | 22.5 | 22.52 | 21.7 | 22.3 | 22.3 | +0.06 (+0.27%) | 6,812,174 |
| 8 Jul 2019 | CNY | 23.9 | 23.9 | 21.85 | 22.24 | 22.24 | -2.04 (-8.40%) | 12,018,353 |
| 5 Jul 2019 | CNY | 23.67 | 24.42 | 23.35 | 24.28 | 24.28 | +0.59 (+2.49%) | 11,473,822 |
| 4 Jul 2019 | CNY | 23.75 | 23.86 | 23.1 | 23.69 | 23.69 | +0.29 (+1.24%) | 9,286,765 |
| 3 Jul 2019 | CNY | 23.84 | 24.27 | 23.21 | 23.4 | 23.4 | -0.42 (-1.76%) | 7,947,056 |
| 2 Jul 2019 | CNY | 24.66 | 24.96 | 23.61 | 23.82 | 23.82 | -0.66 (-2.70%) | 12,117,802 |
| 1 Jul 2019 | CNY | 24.52 | 24.85 | 24.07 | 24.48 | 24.48 | +0.71 (+2.99%) | 12,736,419 |
| 28 Jun 2019 | CNY | 25.6 | 25.66 | 23.48 | 23.77 | 23.77 | -1.94 (-7.55%) | 15,588,316 |
| 27 Jun 2019 | CNY | 25.18 | 26.81 | 24.88 | 25.71 | 25.71 | -0.26 (-1.00%) | 17,619,577 |
| 26 Jun 2019 | CNY | 26.8 | 26.95 | 25.97 | 25.97 | 25.97 | -2.88 (-9.98%) | 21,114,381 |
| 25 Jun 2019 | CNY | 27.8 | 30.28 | 27.64 | 28.85 | 28.85 | +0.5 (+1.76%) | 26,927,048 |
| 24 Jun 2019 | CNY | 28.6 | 28.96 | 27.41 | 28.35 | 28.35 | -0.98 (-3.34%) | 22,035,603 |
| 21 Jun 2019 | CNY | 27.15 | 29.78 | 26.6 | 29.33 | 29.33 | +1.25 (+4.45%) | 30,495,442 |
| 20 Jun 2019 | CNY | 27.7 | 30.38 | 27.63 | 28.08 | 28.08 | -2.62 (-8.53%) | 34,483,091 |
| 19 Jun 2019 | CNY | 29.8 | 30.7 | 29.5 | 30.7 | 30.7 | +2.79 (+10.00%) | 35,585,008 |
| 18 Jun 2019 | CNY | 26.49 | 29.88 | 26.49 | 27.91 | 27.91 | +0.4 (+1.45%) | 25,512,879 |
| 17 Jun 2019 | CNY | 28.5 | 30.2 | 27.1 | 27.51 | 27.51 | -1.39 (-4.81%) | 27,812,182 |
| 14 Jun 2019 | CNY | 30 | 30.45 | 27.58 | 28.9 | 28.9 | -1.777 (-5.79%) | 27,355,440 |
| 14 Jun 2019 |
|
|||||||
| 13 Jun 2019 | CNY | 30.1539 | 31.8308 | 28.4692 | 30.6769 | 30.6769 | +1.738 (+6.01%) | 36,225,304 |
| 12 Jun 2019 | CNY | 28.9385 | 28.9385 | 28.2308 | 28.9385 | 28.9385 | +2.631 (+10.00%) | 8,339,641 |
